NYSE:OMF | Historical Stock Price | OneMain Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.03$25.34$40.07$63.36$100.18$158.402013-10-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.15$45.75385,800——
2019-12-30$42.40$46.03392,700——
2019-12-27$42.58$46.22342,400——
2019-12-26$43.10$46.79254,200——
2019-12-24$43.25$46.95121,500——
2019-12-23$43.08$46.76559,300——
2019-12-20$44.09$47.86946,500——
2019-12-19$43.97$47.73922,400——
2019-12-18$44.25$48.03807,500——
2019-12-17$44.20$47.98880,600——
2019-12-16$43.83$47.581,105,300——
2019-12-13$43.38$47.09427,200——
2019-12-12$43.54$47.26711,200——
2019-12-11$43.04$46.72456,800——
2019-12-10$43.12$46.81255,500——
2019-12-09$43.31$47.01460,200——
2019-12-06$43.11$46.80576,700——
2019-12-05$42.91$46.58436,700——
2019-12-04$42.97$46.64402,900——
2019-12-03$42.36$45.98542,500——
2019-12-02$42.54$46.18362,000——
2019-11-29$43.09$46.77194,300——
2019-11-27$43.25$46.95417,300——
2019-11-26$43.31$47.01469,100——
2019-11-25$43.27$46.97692,300——
2019-11-22$42.98$46.38466,200——
2019-11-21$43.48$46.92999,000——
2019-11-20$43.11$46.521,216,400——
2019-11-19$40.75$43.98535,300——
2019-11-18$40.74$43.97468,800——
2019-11-15$41.28$44.55215,300——
2019-11-14$41.36$44.64353,800——
2019-11-13$41.06$44.31319,700——
2019-11-12$41.50$44.79371,000——
2019-11-11$41.65$44.95316,300——
2019-11-08$41.66$44.96335,900——
2019-11-07$41.81$45.12439,700——
2019-11-06$41.63$44.93616,700——
2019-11-05$41.77$45.08521,900——
2019-11-04$41.96$45.28677,000——
2019-11-01$41.29$44.56540,900——
2019-10-31$40.00$43.17524,800——
2019-10-30$40.49$43.70859,100——
2019-10-29$39.33$42.441,244,200——
2019-10-28$38.50$41.55828,900——
2019-10-25$37.03$39.96370,900——
2019-10-24$36.65$39.55433,400——
2019-10-23$36.77$39.68560,400——
2019-10-22$37.18$40.12521,500——
2019-10-21$37.00$39.93559,000——
2019-10-18$36.55$39.44543,600——
2019-10-17$36.41$39.29439,000——
2019-10-16$36.23$39.10534,800——
2019-10-15$36.42$39.30488,200——
2019-10-14$35.37$38.17243,500——
2019-10-11$35.78$38.61445,600——
2019-10-10$35.00$37.77298,500——
2019-10-09$34.55$37.29477,400——
2019-10-08$34.01$36.70320,000——
2019-10-07$34.97$37.74476,500——
2019-10-04$35.41$38.21401,300——
2019-10-03$34.71$37.46723,700——
2019-10-02$35.23$38.02608,300——
2019-10-01$35.40$38.20451,400——
2019-09-30$36.68$39.58545,000——
2019-09-27$36.52$39.41519,700——
2019-09-26$37.15$40.09421,500——
2019-09-25$38.15$41.17481,900——
2019-09-24$37.50$40.47586,100——
2019-09-23$38.23$41.26525,200——
2019-09-20$37.52$40.49612,000——
2019-09-19$37.90$40.90572,800——
2019-09-18$37.49$40.46555,600——
2019-09-17$37.88$40.88333,700——
2019-09-16$38.04$41.05626,900——
2019-09-13$38.81$41.88695,800——
2019-09-12$38.39$41.43400,400——
2019-09-11$38.46$41.51550,800——
2019-09-10$38.41$41.45655,700——
2019-09-09$38.31$41.34657,400——
2019-09-06$37.27$40.22498,900——
2019-09-05$37.49$40.46724,400——
2019-09-04$36.07$38.93778,400——
2019-09-03$35.31$38.11893,900——
2019-08-30$35.85$38.69497,500——
2019-08-29$36.06$38.92649,900——
2019-08-28$35.41$38.21696,300——
2019-08-27$35.36$38.16871,900——
2019-08-26$36.43$39.32618,900——
2019-08-23$38.13$38.72828,700——
2019-08-22$39.74$40.36388,900——
2019-08-21$39.41$40.02725,900——
2019-08-20$39.02$39.631,017,200——
2019-08-19$38.62$39.22868,000——
2019-08-16$37.80$38.39620,700——
2019-08-15$36.94$37.51497,500——
2019-08-14$37.59$38.17583,300——
2019-08-13$39.06$39.67342,200——
2019-08-12$38.68$39.28353,000——
2019-08-09$39.68$40.30477,800——
2019-08-08$40.44$41.07581,300——
2019-08-07$39.49$40.10668,900——
2019-08-06$39.67$40.29664,800——
2019-08-05$39.81$40.43713,700——
2019-08-02$41.01$41.65648,200——
2019-08-01$41.43$42.071,204,800——
2019-07-31$41.45$42.091,071,900——
2019-07-30$42.07$42.722,777,000——
2019-07-29$35.77$36.32419,300——
2019-07-26$35.98$36.54377,600——
2019-07-25$35.26$35.81529,400——
2019-07-24$36.60$37.17436,400——
2019-07-23$34.87$35.41253,000——
2019-07-22$34.38$34.91209,700——
2019-07-19$34.49$35.03522,900——
2019-07-18$34.58$35.12265,500——
2019-07-17$34.01$34.54423,600——
2019-07-16$34.80$35.34595,400——
2019-07-15$33.92$34.45335,300——
2019-07-12$34.59$35.13275,000——
2019-07-11$34.14$34.67439,500——
2019-07-10$34.08$34.61430,500——
2019-07-09$34.18$34.71189,100——
2019-07-08$34.17$34.70262,600——
2019-07-05$34.70$35.24212,100——
2019-07-03$34.72$35.26281,200——
2019-07-02$33.92$34.45464,200——
2019-07-01$34.17$34.70662,800——
2019-06-28$33.81$34.331,388,400——
2019-06-27$33.20$33.72484,500——
2019-06-26$32.50$33.00455,600——
2019-06-25$31.63$32.12444,900——
2019-06-24$32.03$32.53676,400——
2019-06-21$32.77$33.28735,100——
2019-06-20$32.41$32.91555,200——
2019-06-19$31.86$32.35572,700——
2019-06-18$32.00$32.50456,900——
2019-06-17$31.52$32.01530,500——
2019-06-14$31.60$32.09330,800——
2019-06-13$31.57$32.06501,800——
2019-06-12$31.50$31.99467,000——
2019-06-11$32.04$32.54351,500——
2019-06-10$31.46$31.95296,300——
2019-06-07$31.17$31.65228,400——
2019-06-06$31.46$31.95276,300——
2019-06-05$31.14$31.62187,700——
2019-06-04$31.36$31.85427,400——
2019-06-03$30.34$30.81618,000——
2019-05-31$29.87$30.33412,800——
2019-05-30$30.89$31.37218,000——
2019-05-29$31.26$31.75422,500——
2019-05-28$31.12$31.60328,800——
2019-05-24$31.50$31.73531,300——
2019-05-23$31.01$31.24285,400——
2019-05-22$31.88$32.12230,900——
2019-05-21$32.13$32.37350,300——
2019-05-20$31.80$32.04262,500——
2019-05-17$31.98$32.22295,900——
2019-05-16$32.41$32.65478,900——
2019-05-15$32.31$32.55544,200——
2019-05-14$33.17$33.42368,700——
2019-05-13$32.59$32.83299,200——
2019-05-10$33.93$34.18386,600——
2019-05-09$33.66$33.91614,800——
2019-05-08$33.89$34.14482,500——
2019-05-07$34.34$34.60383,500——
2019-05-06$34.63$34.89480,100——
2019-05-03$34.37$34.63326,200——
2019-05-02$33.98$34.23449,000——
2019-05-01$33.81$34.06725,700——
2019-04-30$33.97$34.22882,700——
2019-04-29$35.34$35.60901,100——
2019-04-26$34.92$35.18487,300——
2019-04-25$33.78$34.03455,600——
2019-04-24$33.83$34.08713,700——
2019-04-23$33.88$34.13505,600——
2019-04-22$32.97$33.22236,400——
2019-04-18$33.42$33.67341,700——
2019-04-17$33.81$34.06409,100——
2019-04-16$33.69$33.94389,800——
2019-04-15$33.00$33.25249,400——
2019-04-12$33.42$33.67269,100——
2019-04-11$32.94$33.19611,400——
2019-04-10$32.96$33.21396,600——
2019-04-09$32.75$32.99296,000——
2019-04-08$33.30$33.55296,900——
2019-04-05$33.13$33.38414,100——
2019-04-04$33.12$33.37366,400——
2019-04-03$32.93$33.18233,000——
2019-04-02$32.78$33.02479,200——
2019-04-01$32.88$33.13295,000——
2019-03-29$31.75$31.99521,000——
2019-03-28$31.44$31.67599,000——
2019-03-27$31.31$31.54710,400——
2019-03-26$31.58$31.82462,100——
2019-03-25$31.33$31.56597,800——
2019-03-22$31.86$32.10599,600——
2019-03-21$33.42$33.67606,000——
2019-03-20$33.00$33.25455,300——
2019-03-19$33.89$34.14609,600——
2019-03-18$34.15$34.40474,800——
2019-03-15$33.99$34.24894,500——
2019-03-14$33.55$33.80559,400——
2019-03-13$33.41$33.66909,200——
2019-03-12$33.13$33.38825,800——
2019-03-11$32.70$32.94489,500——
2019-03-08$32.03$32.27308,600——
2019-03-07$32.30$32.54606,100——
2019-03-06$32.86$33.11379,500——
2019-03-05$33.58$33.83498,300——
2019-03-04$33.75$34.00601,700——
2019-03-01$33.41$33.66881,200——
2019-02-28$33.00$33.25945,300——
2019-02-27$33.12$33.37742,500——
2019-02-26$33.40$33.65770,700——
2019-02-25$33.61$33.861,331,400——
2019-02-22$33.78$33.781,208,400——
2019-02-21$34.00$34.00966,300——
2019-02-20$34.58$34.58695,000——
2019-02-19$34.74$34.741,191,100——
2019-02-15$34.00$34.001,154,100——
2019-02-14$33.73$33.731,037,300——
2019-02-13$33.84$33.84753,800——
2019-02-12$33.71$33.712,796,600——
2019-02-11$29.93$29.93626,300——
2019-02-08$30.06$30.06842,200——
2019-02-07$30.00$30.00513,800——
2019-02-06$30.23$30.23276,800——
2019-02-05$30.00$30.00330,300——
2019-02-04$30.01$30.01370,500——
2019-02-01$30.16$30.16676,100——
2019-01-31$29.89$29.89631,000——
2019-01-30$29.45$29.45273,900——
2019-01-29$29.21$29.21228,200——
2019-01-28$29.51$29.51467,000——
2019-01-25$29.36$29.36444,500——
2019-01-24$28.91$28.91469,700——
2019-01-23$28.46$28.46233,700——
2019-01-22$28.55$28.55346,700——
2019-01-18$28.85$28.85418,400——
2019-01-17$28.49$28.49381,200——
2019-01-16$28.12$28.12629,800——
2019-01-15$27.73$27.73512,900——
2019-01-14$27.51$27.51459,600——
2019-01-11$27.50$27.50568,900——
2019-01-10$27.12$27.12523,500——
2019-01-09$27.17$27.17498,900——
2019-01-08$26.22$26.221,217,200——
2019-01-07$26.17$26.17542,000——
2019-01-04$25.94$25.94656,600——
2019-01-03$24.56$24.56496,400——
2019-01-02$24.59$24.59638,300——